32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240411 | 184900 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 11434 |
| 3 | 20240411 | 184800 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 4 | 20240411 | 184700 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 5 | 20240411 | 184600 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 6 | 20240411 | 184500 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 7 | 20240411 | 184400 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 8 | 20240411 | 184300 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 9 | 20240411 | 184200 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 10 | 20240411 | 184100 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 11 | 20240411 | 184000 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 12 | 20240411 | 183900 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 13 | 20240411 | 183800 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 14 | 20240411 | 183700 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 15 | 20240411 | 183600 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 16 | 20240411 | 183500 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 17 | 20240411 | 183400 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 18 | 20240411 | 183300 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 19 | 20240411 | 183200 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 20 | 20240411 | 183100 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 21 | 20240411 | 183000 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 22 | 20240411 | 182900 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 23 | 20240411 | 182800 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 24 | 20240411 | 182700 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 25 | 20240411 | 182600 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 26 | 20240411 | 182500 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 27 | 20240411 | 182400 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 28 | 20240411 | 182300 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 29 | 20240411 | 182200 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 30 | 20240411 | 182100 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 31 | 20240411 | 182000 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 32 | 20240411 | 181900 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 11434 |
| 33 | 20240411 | 181800 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 34 | 20240411 | 181700 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 35 | 20240411 | 181600 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 36 | 20240411 | 181500 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 37 | 20240411 | 181400 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 38 | 20240411 | 181300 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 39 | 20240411 | 181200 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 40 | 20240411 | 181100 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 41 | 20240411 | 181000 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 42 | 20240411 | 180900 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 43 | 20240411 | 180800 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 44 | 20240411 | 180700 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 45 | 20240411 | 180600 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 46 | 20240411 | 180500 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 47 | 20240411 | 180400 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 48 | 20240411 | 180300 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 49 | 20240411 | 180200 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 50 | 20240411 | 180100 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 51 | 20240411 | 180000 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 52 | 20240411 | 175900 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 53 | 20240411 | 175800 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 54 | 20240411 | 175700 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 55 | 20240411 | 175600 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 56 | 20240411 | 175500 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 57 | 20240411 | 175400 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 58 | 20240411 | 175300 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 59 | 20240411 | 175200 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 60 | 20240411 | 175100 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 61 | 20240411 | 175000 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 62 | 20240411 | 174900 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 11434 |
| 63 | 20240411 | 174800 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 64 | 20240411 | 174700 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 65 | 20240411 | 174600 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 66 | 20240411 | 174500 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 67 | 20240411 | 174400 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 68 | 20240411 | 174300 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 69 | 20240411 | 174200 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 70 | 20240411 | 174100 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 71 | 20240411 | 174000 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 72 | 20240411 | 173900 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 73 | 20240411 | 173800 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 74 | 20240411 | 173700 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 75 | 20240411 | 173600 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 76 | 20240411 | 173500 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 77 | 20240411 | 173400 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 78 | 20240411 | 173300 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 79 | 20240411 | 173200 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 80 | 20240411 | 173100 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 81 | 20240411 | 173000 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 82 | 20240411 | 172900 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 83 | 20240411 | 172800 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 84 | 20240411 | 172700 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 85 | 20240411 | 172600 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 86 | 20240411 | 172500 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 87 | 20240411 | 172400 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 88 | 20240411 | 172300 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 89 | 20240411 | 172200 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 90 | 20240411 | 172100 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 91 | 20240411 | 172000 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 92 | 20240411 | 171900 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 11434 |
| 93 | 20240411 | 171800 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 94 | 20240411 | 171700 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 95 | 20240411 | 171600 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 96 | 20240411 | 171500 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 97 | 20240411 | 171400 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 98 | 20240411 | 171300 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 99 | 20240411 | 171200 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 100 | 20240411 | 171100 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 101 | 20240411 | 171000 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 102 | 20240411 | 170900 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 103 | 20240411 | 170800 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 104 | 20240411 | 170700 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 105 | 20240411 | 170600 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 106 | 20240411 | 170500 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 107 | 20240411 | 170400 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 108 | 20240411 | 170300 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 109 | 20240411 | 170200 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 110 | 20240411 | 170100 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 111 | 20240411 | 170000 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 112 | 20240411 | 165900 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 113 | 20240411 | 165800 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 114 | 20240411 | 165700 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 115 | 20240411 | 165600 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 116 | 20240411 | 165500 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 117 | 20240411 | 165400 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 118 | 20240411 | 165300 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 119 | 20240411 | 165200 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 120 | 20240411 | 165100 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 121 | 20240411 | 165000 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 122 | 20240411 | 164900 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 11434 |
| 123 | 20240411 | 164800 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 124 | 20240411 | 164700 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 125 | 20240411 | 164600 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 126 | 20240411 | 164500 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 127 | 20240411 | 164400 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 128 | 20240411 | 164300 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 129 | 20240411 | 164200 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 130 | 20240411 | 164100 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 131 | 20240411 | 164000 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 132 | 20240411 | 163900 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 133 | 20240411 | 163800 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 134 | 20240411 | 163700 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 135 | 20240411 | 163600 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 136 | 20240411 | 163500 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 137 | 20240411 | 163400 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 138 | 20240411 | 163300 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 139 | 20240411 | 163200 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 140 | 20240411 | 163100 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 141 | 20240411 | 163000 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 142 | 20240411 | 162900 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 143 | 20240411 | 162800 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 144 | 20240411 | 162700 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 145 | 20240411 | 162600 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 146 | 20240411 | 162500 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 147 | 20240411 | 162400 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 148 | 20240411 | 162300 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 149 | 20240411 | 162200 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 150 | 20240411 | 162100 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 151 | 20240411 | 162000 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 152 | 20240411 | 161900 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 11434 |
| 153 | 20240411 | 161800 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 154 | 20240411 | 161700 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 155 | 20240411 | 161600 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 156 | 20240411 | 161500 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 157 | 20240411 | 161400 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 158 | 20240411 | 161300 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 159 | 20240411 | 161200 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 160 | 20240411 | 161100 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 161 | 20240411 | 161000 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 162 | 20240411 | 160900 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 163 | 20240411 | 160800 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 164 | 20240411 | 160700 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 165 | 20240411 | 160600 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 166 | 20240411 | 160500 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 167 | 20240411 | 160400 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 168 | 20240411 | 160300 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 169 | 20240411 | 160200 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 170 | 20240411 | 160100 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 171 | 20240411 | 160000 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 172 | 20240411 | 155900 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 173 | 20240411 | 155800 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 174 | 20240411 | 155700 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 175 | 20240411 | 155600 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 176 | 20240411 | 155500 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 177 | 20240411 | 155400 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 178 | 20240411 | 155300 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 179 | 20240411 | 155200 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 180 | 20240411 | 155100 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 181 | 20240411 | 155000 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 182 | 20240411 | 154900 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 11434 |
| 183 | 20240411 | 154800 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 184 | 20240411 | 154700 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 185 | 20240411 | 154600 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 186 | 20240411 | 154500 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 187 | 20240411 | 154400 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 188 | 20240411 | 154300 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 189 | 20240411 | 154200 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 190 | 20240411 | 154100 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 191 | 20240411 | 154000 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 192 | 20240411 | 153900 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 193 | 20240411 | 153800 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 194 | 20240411 | 153700 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 195 | 20240411 | 153600 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 196 | 20240411 | 153500 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 197 | 20240411 | 153400 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 198 | 20240411 | 153300 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 199 | 20240411 | 153200 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 200 | 20240411 | 153100 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 0 |
| 201 | 20240411 | 153000 | 39632124900 | 42700 | 42700 | 42700 | 42700 | 11434 |
| 202 | 20240411 | 152900 | 39143893100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 203 | 20240411 | 152800 | 39143893100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 204 | 20240411 | 152700 | 39143893100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 205 | 20240411 | 152600 | 39143893100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 206 | 20240411 | 152500 | 39143893100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 207 | 20240411 | 152400 | 39143893100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 208 | 20240411 | 152300 | 39143893100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 209 | 20240411 | 152200 | 39143893100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 210 | 20240411 | 152100 | 39143893100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 211 | 20240411 | 152000 | 39143893100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 212 | 20240411 | 151900 | 39143893100 | 42200 | 43000 | 43000 | 41750 | 14083 |
| 213 | 20240411 | 151800 | 38547921400 | 43000 | 42900 | 43350 | 42850 | 22738 |
| 214 | 20240411 | 151700 | 37569155800 | 42900 | 42600 | 42950 | 42400 | 13555 |
| 215 | 20240411 | 151600 | 36990199500 | 42650 | 41900 | 42700 | 41900 | 26643 |
| 216 | 20240411 | 151500 | 35868826500 | 41900 | 41800 | 41900 | 41800 | 2932 |
| 217 | 20240411 | 151400 | 35746123550 | 41850 | 41850 | 41900 | 41800 | 1280 |
| 218 | 20240411 | 151300 | 35692565850 | 41850 | 41750 | 41900 | 41750 | 3538 |
| 219 | 20240411 | 151200 | 35544537100 | 41700 | 41800 | 41800 | 41700 | 895 |
| 220 | 20240411 | 151100 | 35507154700 | 41800 | 41800 | 41850 | 41700 | 954 |
| 221 | 20240411 | 151000 | 35467273700 | 41800 | 41750 | 41800 | 41650 | 1752 |
| 222 | 20240411 | 150900 | 35394115000 | 41750 | 41600 | 41800 | 41600 | 2747 |
| 223 | 20240411 | 150800 | 35279611900 | 41600 | 41650 | 41650 | 41550 | 3065 |
| 224 | 20240411 | 150700 | 35152109750 | 41650 | 41800 | 41800 | 41600 | 1739 |
| 225 | 20240411 | 150600 | 35079549300 | 41800 | 41700 | 41800 | 41650 | 676 |
| 226 | 20240411 | 150500 | 35051330450 | 41700 | 41950 | 41950 | 41650 | 3385 |
| 227 | 20240411 | 150400 | 34910012450 | 41950 | 41800 | 41950 | 41700 | 6587 |
| 228 | 20240411 | 150300 | 34634541750 | 41800 | 41800 | 41800 | 41650 | 1291 |
| 229 | 20240411 | 150200 | 34580639200 | 41800 | 41750 | 41800 | 41550 | 2295 |
| 230 | 20240411 | 150100 | 34484884800 | 41750 | 41700 | 41750 | 41500 | 4110 |
| 231 | 20240411 | 150000 | 34313489550 | 41700 | 41650 | 41700 | 41550 | 1228 |
| 232 | 20240411 | 145900 | 34262377650 | 41650 | 41650 | 41650 | 41450 | 3587 |
| 233 | 20240411 | 145800 | 34113431150 | 41700 | 41600 | 41800 | 41600 | 2197 |
| 234 | 20240411 | 145700 | 34021740300 | 41600 | 41800 | 41800 | 41600 | 6642 |
| 235 | 20240411 | 145600 | 33744409900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 236 | 20240411 | 145500 | 33744409900 | 41750 | 41750 | 41750 | 41750 | 750 |
| 237 | 20240411 | 145400 | 33713097400 | 41750 | 41650 | 41750 | 41650 | 4126 |
| 238 | 20240411 | 145300 | 33541001800 | 41650 | 41450 | 41650 | 41450 | 1630 |
| 239 | 20240411 | 145200 | 33473286700 | 41500 | 41500 | 41500 | 41450 | 706 |
| 240 | 20240411 | 145100 | 33443995350 | 41500 | 41550 | 41550 | 41450 | 1078 |
| 241 | 20240411 | 145000 | 33399276400 | 41550 | 41500 | 41550 | 41450 | 1421 |
| 242 | 20240411 | 144900 | 33340308000 | 41500 | 41550 | 41550 | 41450 | 690 |
| 243 | 20240411 | 144800 | 33311652950 | 41550 | 41450 | 41550 | 41450 | 579 |
| 244 | 20240411 | 144700 | 33287638000 | 41350 | 41450 | 41500 | 41350 | 1237 |
| 245 | 20240411 | 144600 | 33236392650 | 41450 | 41500 | 41500 | 41400 | 665 |
| 246 | 20240411 | 144500 | 33208813700 | 41500 | 41400 | 41500 | 41400 | 1048 |
| 247 | 20240411 | 144400 | 33165363450 | 41450 | 41500 | 41600 | 41400 | 1581 |
| 248 | 20240411 | 144300 | 33099825750 | 41450 | 41650 | 41650 | 41450 | 1566 |
| 249 | 20240411 | 144200 | 33034731700 | 41650 | 41600 | 41650 | 41600 | 1478 |
| 250 | 20240411 | 144100 | 32973218850 | 41600 | 41450 | 41650 | 41450 | 1489 |
| 251 | 20240411 | 144000 | 32911305400 | 41450 | 41450 | 41600 | 41400 | 950 |
| 252 | 20240411 | 143900 | 32871897700 | 41350 | 41600 | 41600 | 41350 | 1647 |
| 253 | 20240411 | 143800 | 32803609550 | 41600 | 41500 | 41650 | 41450 | 789 |
| 254 | 20240411 | 143700 | 32770844100 | 41500 | 41700 | 41700 | 41450 | 2649 |
| 255 | 20240411 | 143600 | 32660670400 | 41700 | 41700 | 41700 | 41650 | 973 |
| 256 | 20240411 | 143500 | 32620099700 | 41700 | 41700 | 41700 | 41650 | 1581 |
| 257 | 20240411 | 143400 | 32554197900 | 41650 | 41700 | 41700 | 41550 | 3022 |
| 258 | 20240411 | 143300 | 32428354050 | 41650 | 41550 | 41650 | 41550 | 2086 |
| 259 | 20240411 | 143200 | 32341547750 | 41600 | 41550 | 41600 | 41500 | 1431 |
| 260 | 20240411 | 143100 | 32282082000 | 41600 | 41500 | 41600 | 41450 | 2977 |
| 261 | 20240411 | 143000 | 32158437400 | 41500 | 41400 | 41500 | 41350 | 3683 |
| 262 | 20240411 | 142900 | 32005850300 | 41400 | 41400 | 41400 | 41350 | 537 |
| 263 | 20240411 | 142800 | 31983629000 | 41350 | 41400 | 41400 | 41350 | 507 |
| 264 | 20240411 | 142700 | 31962640750 | 41400 | 41400 | 41400 | 41350 | 1162 |
| 265 | 20240411 | 142600 | 31914540800 | 41400 | 41400 | 41400 | 41350 | 731 |
| 266 | 20240411 | 142500 | 31884281800 | 41400 | 41300 | 41400 | 41250 | 540 |
| 267 | 20240411 | 142400 | 31861956400 | 41350 | 41300 | 41400 | 41200 | 1684 |
| 268 | 20240411 | 142300 | 31792428000 | 41300 | 41250 | 41300 | 41200 | 701 |
| 269 | 20240411 | 142200 | 31763501800 | 41200 | 41250 | 41250 | 41200 | 734 |
| 270 | 20240411 | 142100 | 31733234950 | 41250 | 41250 | 41300 | 41100 | 1787 |
| 271 | 20240411 | 142000 | 31659615600 | 41250 | 41350 | 41400 | 41250 | 1376 |
| 272 | 20240411 | 141900 | 31602783600 | 41350 | 41400 | 41400 | 41350 | 524 |
| 273 | 20240411 | 141800 | 31581108650 | 41400 | 41450 | 41450 | 41350 | 809 |
| 274 | 20240411 | 141700 | 31547628850 | 41450 | 41350 | 41450 | 41350 | 1865 |
| 275 | 20240411 | 141600 | 31470382250 | 41350 | 41350 | 41350 | 41300 | 823 |
| 276 | 20240411 | 141500 | 31436362450 | 41350 | 41300 | 41350 | 41250 | 985 |
| 277 | 20240411 | 141400 | 31395691800 | 41250 | 41250 | 41300 | 41250 | 750 |
| 278 | 20240411 | 141300 | 31364719050 | 41300 | 41250 | 41300 | 41200 | 413 |
| 279 | 20240411 | 141200 | 31347663900 | 41300 | 41300 | 41300 | 41250 | 606 |
| 280 | 20240411 | 141100 | 31322655350 | 41300 | 41250 | 41300 | 41200 | 561 |
| 281 | 20240411 | 141000 | 31299501050 | 41200 | 41250 | 41300 | 41200 | 414 |
| 282 | 20240411 | 140900 | 31282432400 | 41250 | 41250 | 41300 | 41250 | 1203 |
| 283 | 20240411 | 140800 | 31232791850 | 41200 | 41200 | 41250 | 41150 | 1005 |
| 284 | 20240411 | 140700 | 31191372650 | 41150 | 41100 | 41200 | 41050 | 1169 |
| 285 | 20240411 | 140600 | 31143275450 | 41050 | 41150 | 41200 | 41000 | 1518 |
| 286 | 20240411 | 140500 | 31080978000 | 41150 | 41250 | 41250 | 41050 | 1588 |
| 287 | 20240411 | 140400 | 31015621150 | 41200 | 41250 | 41300 | 41150 | 760 |
| 288 | 20240411 | 140300 | 30984303600 | 41100 | 41250 | 41300 | 41100 | 1155 |
| 289 | 20240411 | 140200 | 30936731950 | 41300 | 41350 | 41400 | 41150 | 1283 |
| 290 | 20240411 | 140100 | 30883725350 | 41350 | 41450 | 41450 | 41300 | 1747 |
| 291 | 20240411 | 140000 | 30811398000 | 41450 | 41350 | 41450 | 41150 | 2904 |
| 292 | 20240411 | 135900 | 30691269250 | 41350 | 41250 | 41350 | 41250 | 1565 |
| 293 | 20240411 | 135800 | 30626619550 | 41250 | 41150 | 41300 | 41100 | 2888 |
| 294 | 20240411 | 135700 | 30507704200 | 41150 | 41050 | 41150 | 41050 | 466 |
| 295 | 20240411 | 135600 | 30488539700 | 41050 | 41100 | 41150 | 41000 | 1466 |
| 296 | 20240411 | 135500 | 30428311850 | 41100 | 41200 | 41200 | 41050 | 493 |
| 297 | 20240411 | 135400 | 30408015250 | 41100 | 41200 | 41200 | 41050 | 1124 |
| 298 | 20240411 | 135300 | 30361763550 | 41200 | 41150 | 41200 | 41100 | 461 |
| 299 | 20240411 | 135200 | 30342787200 | 41150 | 41000 | 41150 | 40900 | 1531 |
| 300 | 20240411 | 135100 | 30279987750 | 41000 | 41000 | 41200 | 40900 | 1548 |
| 301 | 20240411 | 135000 | 30216441950 | 40900 | 41300 | 41300 | 40850 | 9334 |
| 302 | 20240411 | 134900 | 29834056150 | 41250 | 41200 | 41300 | 41200 | 1415 |
| 303 | 20240411 | 134800 | 29775719250 | 41200 | 41450 | 41450 | 41200 | 1866 |
| 304 | 20240411 | 134700 | 29698647950 | 41450 | 41450 | 41500 | 41350 | 1407 |
| 305 | 20240411 | 134600 | 29640351100 | 41450 | 41500 | 41500 | 41450 | 1695 |
| 306 | 20240411 | 134500 | 29570035400 | 41500 | 41350 | 41500 | 41350 | 4060 |
| 307 | 20240411 | 134400 | 29401845000 | 41350 | 41250 | 41450 | 41250 | 1785 |
| 308 | 20240411 | 134300 | 29328006900 | 41300 | 41300 | 41350 | 41150 | 1988 |
| 309 | 20240411 | 134200 | 29246015700 | 41350 | 41350 | 41400 | 41250 | 2076 |
| 310 | 20240411 | 134100 | 29160215400 | 41350 | 41550 | 41550 | 41100 | 5783 |
| 311 | 20240411 | 134000 | 28921390800 | 41600 | 41450 | 41600 | 41400 | 8287 |
| 312 | 20240411 | 133900 | 28577460550 | 41450 | 41400 | 41450 | 41400 | 4055 |
| 313 | 20240411 | 133800 | 28409450250 | 41400 | 41300 | 41400 | 41250 | 3154 |
| 314 | 20240411 | 133700 | 28279048650 | 41300 | 41200 | 41300 | 41150 | 2375 |
| 315 | 20240411 | 133600 | 28181040700 | 41200 | 41200 | 41250 | 41100 | 2151 |
| 316 | 20240411 | 133500 | 28092460950 | 41200 | 41200 | 41200 | 41150 | 1584 |
| 317 | 20240411 | 133400 | 28027229900 | 41200 | 41150 | 41200 | 41150 | 712 |
| 318 | 20240411 | 133300 | 27997901350 | 41150 | 40900 | 41150 | 40900 | 1298 |
| 319 | 20240411 | 133200 | 27944633950 | 41050 | 41050 | 41050 | 40900 | 4250 |
| 320 | 20240411 | 133100 | 27770463800 | 41050 | 41100 | 41250 | 41050 | 4342 |
| 321 | 20240411 | 133000 | 27591802500 | 41100 | 41100 | 41150 | 41050 | 2942 |
| 322 | 20240411 | 132900 | 27470951700 | 41150 | 41050 | 41250 | 41000 | 7980 |
| 323 | 20240411 | 132800 | 27142814800 | 41000 | 40950 | 41050 | 40950 | 4846 |
| 324 | 20240411 | 132700 | 26944051750 | 41000 | 40850 | 41000 | 40800 | 7620 |
| 325 | 20240411 | 132600 | 26631970350 | 40850 | 40850 | 40900 | 40800 | 1765 |
| 326 | 20240411 | 132500 | 26559880650 | 40900 | 40850 | 40900 | 40800 | 1281 |
| 327 | 20240411 | 132400 | 26507545550 | 40850 | 40850 | 40900 | 40850 | 3846 |
| 328 | 20240411 | 132300 | 26350377250 | 40850 | 40800 | 40850 | 40700 | 3622 |
| 329 | 20240411 | 132200 | 26202545900 | 40800 | 40750 | 40800 | 40700 | 2358 |
| 330 | 20240411 | 132100 | 26106479150 | 40750 | 40650 | 40800 | 40500 | 3088 |
| 331 | 20240411 | 132000 | 25981072900 | 40700 | 40750 | 40750 | 40650 | 2812 |
| 332 | 20240411 | 131900 | 25866585800 | 40750 | 40700 | 40800 | 40650 | 3397 |
| 333 | 20240411 | 131800 | 25728180200 | 40650 | 40500 | 40700 | 40450 | 3408 |
| 334 | 20240411 | 131700 | 25589742650 | 40450 | 40400 | 40500 | 40350 | 1145 |
| 335 | 20240411 | 131600 | 25543493650 | 40350 | 40600 | 40650 | 40350 | 4017 |
| 336 | 20240411 | 131500 | 25380608750 | 40650 | 40650 | 40700 | 40550 | 3889 |
| 337 | 20240411 | 131400 | 25222618900 | 40650 | 40350 | 40650 | 40350 | 3630 |
| 338 | 20240411 | 131300 | 25075550300 | 40400 | 40500 | 40550 | 40300 | 4368 |
| 339 | 20240411 | 131200 | 24898814550 | 40500 | 40400 | 40500 | 40300 | 2518 |
| 340 | 20240411 | 131100 | 24797030000 | 40300 | 40000 | 40500 | 39950 | 22590 |
| 341 | 20240411 | 131000 | 23889552250 | 40000 | 39900 | 40000 | 39850 | 3781 |
| 342 | 20240411 | 130900 | 23738517800 | 39900 | 39800 | 39900 | 39800 | 435 |
| 343 | 20240411 | 130800 | 23721167050 | 39850 | 39950 | 39950 | 39800 | 1156 |
| 344 | 20240411 | 130700 | 23675049500 | 39900 | 39950 | 39950 | 39900 | 339 |
| 345 | 20240411 | 130600 | 23661507850 | 39950 | 39950 | 39950 | 39900 | 1538 |
| 346 | 20240411 | 130500 | 23600132450 | 39950 | 39950 | 39950 | 39900 | 642 |
| 347 | 20240411 | 130400 | 23574494150 | 39950 | 39900 | 39950 | 39900 | 514 |
| 348 | 20240411 | 130300 | 23553965450 | 39900 | 39950 | 39950 | 39800 | 152 |
| 349 | 20240411 | 130200 | 23547896550 | 39950 | 39950 | 39950 | 39800 | 1568 |
| 350 | 20240411 | 130100 | 23485375950 | 39950 | 40000 | 40000 | 39950 | 1429 |
| 351 | 20240411 | 130000 | 23428276350 | 40000 | 40000 | 40000 | 39950 | 466 |
| 352 | 20240411 | 125900 | 23409637750 | 40000 | 40000 | 40000 | 39900 | 1959 |
| 353 | 20240411 | 125800 | 23331315800 | 40000 | 39850 | 40000 | 39800 | 14748 |
| 354 | 20240411 | 125700 | 22742770000 | 39850 | 39800 | 39850 | 39750 | 1136 |
| 355 | 20240411 | 125600 | 22697558550 | 39750 | 39800 | 39800 | 39650 | 471 |
| 356 | 20240411 | 125500 | 22678820800 | 39800 | 39700 | 39800 | 39650 | 393 |
| 357 | 20240411 | 125400 | 22663198150 | 39700 | 39650 | 39700 | 39650 | 293 |
| 358 | 20240411 | 125300 | 22651574750 | 39600 | 39700 | 39700 | 39450 | 322 |
| 359 | 20240411 | 125200 | 22638831100 | 39650 | 39650 | 39650 | 39500 | 354 |
| 360 | 20240411 | 125100 | 22624813450 | 39650 | 39650 | 39650 | 39450 | 1951 |
| 361 | 20240411 | 125000 | 22547694700 | 39650 | 39600 | 39650 | 39600 | 367 |
| 362 | 20240411 | 124900 | 22533148250 | 39550 | 39650 | 39700 | 39550 | 697 |
| 363 | 20240411 | 124800 | 22505544150 | 39650 | 39550 | 39650 | 39500 | 866 |
| 364 | 20240411 | 124700 | 22471315600 | 39550 | 39650 | 39650 | 39550 | 576 |
| 365 | 20240411 | 124600 | 22448506850 | 39650 | 39650 | 39650 | 39550 | 597 |
| 366 | 20240411 | 124500 | 22424864950 | 39650 | 39800 | 39800 | 39600 | 976 |
| 367 | 20240411 | 124400 | 22386137450 | 39800 | 39850 | 39850 | 39800 | 395 |
| 368 | 20240411 | 124300 | 22370400200 | 39850 | 39850 | 39850 | 39800 | 575 |
| 369 | 20240411 | 124200 | 22347496100 | 39850 | 39800 | 39850 | 39800 | 186 |
| 370 | 20240411 | 124100 | 22340088650 | 39800 | 39700 | 39800 | 39700 | 490 |
| 371 | 20240411 | 124000 | 22320613550 | 39700 | 39800 | 39850 | 39700 | 912 |
| 372 | 20240411 | 123900 | 22284374250 | 39800 | 39800 | 39850 | 39750 | 3062 |
| 373 | 20240411 | 123800 | 22162499450 | 39800 | 39750 | 39850 | 39750 | 797 |
| 374 | 20240411 | 123700 | 22130783450 | 39800 | 39850 | 39850 | 39800 | 378 |
| 375 | 20240411 | 123600 | 22115732900 | 39850 | 39850 | 39850 | 39800 | 1226 |
| 376 | 20240411 | 123500 | 22066895800 | 39800 | 39800 | 39850 | 39800 | 371 |
| 377 | 20240411 | 123400 | 22052116850 | 39850 | 39800 | 39850 | 39800 | 233 |
| 378 | 20240411 | 123300 | 22042840300 | 39800 | 39750 | 39800 | 39750 | 242 |
| 379 | 20240411 | 123200 | 22033211950 | 39750 | 39750 | 39750 | 39600 | 572 |
| 380 | 20240411 | 123100 | 22010489800 | 39750 | 39600 | 39750 | 39600 | 403 |
| 381 | 20240411 | 123000 | 21994508350 | 39600 | 39650 | 39650 | 39600 | 274 |
| 382 | 20240411 | 122900 | 21983657900 | 39650 | 39750 | 39750 | 39500 | 950 |
| 383 | 20240411 | 122800 | 21945993250 | 39750 | 39750 | 39750 | 39650 | 450 |
| 384 | 20240411 | 122700 | 21928110100 | 39750 | 39700 | 39750 | 39650 | 368 |
| 385 | 20240411 | 122600 | 21913493600 | 39700 | 39800 | 39800 | 39700 | 413 |
| 386 | 20240411 | 122500 | 21897092500 | 39800 | 39750 | 39850 | 39600 | 536 |
| 387 | 20240411 | 122400 | 21875766000 | 39700 | 39550 | 39750 | 39550 | 529 |
| 388 | 20240411 | 122300 | 21854794350 | 39500 | 39550 | 39550 | 39500 | 429 |
| 389 | 20240411 | 122200 | 21837841150 | 39550 | 39550 | 39550 | 39500 | 770 |
| 390 | 20240411 | 122100 | 21807403350 | 39400 | 39450 | 39550 | 39250 | 861 |
| 391 | 20240411 | 122000 | 21773428350 | 39450 | 39500 | 39550 | 39200 | 2100 |
| 392 | 20240411 | 121900 | 21690774700 | 39550 | 39600 | 39800 | 39550 | 870 |
| 393 | 20240411 | 121800 | 21656307350 | 39600 | 39950 | 39950 | 39600 | 2430 |
| 394 | 20240411 | 121700 | 21559412150 | 39900 | 39800 | 39900 | 39800 | 2967 |
| 395 | 20240411 | 121600 | 21441096450 | 39800 | 39600 | 39800 | 39600 | 3090 |
| 396 | 20240411 | 121500 | 21318217450 | 39600 | 39750 | 39750 | 39550 | 1885 |
| 397 | 20240411 | 121400 | 21243503850 | 39750 | 39650 | 39800 | 39600 | 738 |
| 398 | 20240411 | 121300 | 21214199250 | 39650 | 39700 | 39800 | 39600 | 1692 |
| 399 | 20240411 | 121200 | 21146979450 | 39650 | 39700 | 39750 | 39650 | 400 |
| 400 | 20240411 | 121100 | 21131102150 | 39700 | 39800 | 39800 | 39700 | 412 |
| 401 | 20240411 | 121000 | 21114728200 | 39800 | 39800 | 39800 | 39700 | 321 |
| 402 | 20240411 | 120900 | 21101963850 | 39750 | 39800 | 39800 | 39750 | 659 |
| 403 | 20240411 | 120800 | 21075740650 | 39800 | 39750 | 39800 | 39700 | 866 |
| 404 | 20240411 | 120700 | 21041334250 | 39750 | 39800 | 39850 | 39750 | 362 |
| 405 | 20240411 | 120600 | 21026928400 | 39850 | 39850 | 39850 | 39600 | 1680 |
| 406 | 20240411 | 120500 | 20960169600 | 39850 | 39850 | 39850 | 39800 | 680 |
| 407 | 20240411 | 120400 | 20933074700 | 39850 | 39800 | 39850 | 39800 | 703 |
| 408 | 20240411 | 120300 | 20905070100 | 39800 | 39800 | 39850 | 39800 | 450 |
| 409 | 20240411 | 120200 | 20887154950 | 39850 | 39800 | 39850 | 39750 | 1443 |
| 410 | 20240411 | 120100 | 20829715500 | 39800 | 39750 | 39850 | 39750 | 727 |
| 411 | 20240411 | 120000 | 20800790150 | 39750 | 39700 | 39750 | 39700 | 842 |
| 412 | 20240411 | 115900 | 20767329900 | 39700 | 39600 | 39700 | 39600 | 323 |
| 413 | 20240411 | 115800 | 20754518100 | 39650 | 39550 | 39650 | 39500 | 517 |
| 414 | 20240411 | 115700 | 20734058400 | 39450 | 39350 | 39500 | 39350 | 619 |
| 415 | 20240411 | 115600 | 20709628250 | 39350 | 39450 | 39450 | 39350 | 940 |
| 416 | 20240411 | 115500 | 20672608650 | 39400 | 39600 | 39650 | 39350 | 1801 |
| 417 | 20240411 | 115400 | 20601458650 | 39600 | 39750 | 39750 | 39600 | 665 |
| 418 | 20240411 | 115300 | 20575069350 | 39750 | 39700 | 39750 | 39650 | 769 |
| 419 | 20240411 | 115200 | 20544553800 | 39650 | 39750 | 39750 | 39600 | 1108 |
| 420 | 20240411 | 115100 | 20500624050 | 39750 | 39800 | 39850 | 39700 | 1003 |
| 421 | 20240411 | 115000 | 20460726800 | 39800 | 39850 | 39850 | 39800 | 1098 |
| 422 | 20240411 | 114900 | 20416994200 | 39850 | 39650 | 39850 | 39650 | 2050 |
| 423 | 20240411 | 114800 | 20335536950 | 39700 | 39650 | 39700 | 39600 | 1172 |
| 424 | 20240411 | 114700 | 20289037600 | 39650 | 39600 | 39700 | 39600 | 1254 |
| 425 | 20240411 | 114600 | 20239299500 | 39600 | 39600 | 39600 | 39550 | 1959 |
| 426 | 20240411 | 114500 | 20161724050 | 39600 | 39600 | 39600 | 39550 | 1038 |
| 427 | 20240411 | 114400 | 20120621200 | 39600 | 39500 | 39600 | 39500 | 1483 |
| 428 | 20240411 | 114300 | 20061976850 | 39450 | 39300 | 39500 | 39300 | 1196 |
| 429 | 20240411 | 114200 | 20014796300 | 39300 | 39350 | 39450 | 39250 | 7364 |
| 430 | 20240411 | 114100 | 19725270850 | 39300 | 39250 | 39350 | 39250 | 793 |
| 431 | 20240411 | 114000 | 19694085800 | 39350 | 39300 | 39350 | 39250 | 216 |
| 432 | 20240411 | 113900 | 19685600500 | 39150 | 39200 | 39300 | 39150 | 586 |
| 433 | 20240411 | 113800 | 19662625200 | 39150 | 39300 | 39300 | 39150 | 762 |
| 434 | 20240411 | 113700 | 19632768150 | 39300 | 39400 | 39400 | 39250 | 753 |
| 435 | 20240411 | 113600 | 19603160950 | 39350 | 39400 | 39400 | 39350 | 361 |
| 436 | 20240411 | 113500 | 19588955350 | 39400 | 39400 | 39400 | 39350 | 1015 |
| 437 | 20240411 | 113400 | 19548987800 | 39400 | 39300 | 39400 | 39300 | 340 |
| 438 | 20240411 | 113300 | 19535616350 | 39250 | 39300 | 39400 | 39250 | 464 |
| 439 | 20240411 | 113200 | 19517378950 | 39300 | 39400 | 39400 | 39200 | 402 |
| 440 | 20240411 | 113100 | 19501581950 | 39400 | 39350 | 39400 | 39200 | 569 |
| 441 | 20240411 | 113000 | 19479228550 | 39350 | 39450 | 39450 | 39200 | 406 |
| 442 | 20240411 | 112900 | 19463248200 | 39200 | 39450 | 39450 | 39150 | 512 |
| 443 | 20240411 | 112800 | 19443101550 | 39150 | 39550 | 39550 | 39150 | 2978 |
| 444 | 20240411 | 112700 | 19325612800 | 39500 | 39500 | 39500 | 39450 | 780 |
| 445 | 20240411 | 112600 | 19294803050 | 39450 | 39500 | 39500 | 39450 | 904 |
| 446 | 20240411 | 112500 | 19259126500 | 39500 | 39500 | 39500 | 39400 | 2463 |
| 447 | 20240411 | 112400 | 19161866250 | 39500 | 39300 | 39500 | 39200 | 6609 |
| 448 | 20240411 | 112300 | 18901411950 | 39300 | 39350 | 39350 | 39250 | 1296 |
| 449 | 20240411 | 112200 | 18850440750 | 39350 | 39300 | 39350 | 39300 | 782 |
| 450 | 20240411 | 112100 | 18819699450 | 39300 | 39350 | 39350 | 39300 | 1134 |
| 451 | 20240411 | 112000 | 18775100300 | 39350 | 39300 | 39350 | 39250 | 1541 |
| 452 | 20240411 | 111900 | 18714491200 | 39200 | 39150 | 39250 | 39150 | 1745 |
| 453 | 20240411 | 111800 | 18646096600 | 39200 | 39100 | 39200 | 39100 | 743 |
| 454 | 20240411 | 111700 | 18616982400 | 39150 | 39050 | 39150 | 39000 | 600 |
| 455 | 20240411 | 111600 | 18593522750 | 39100 | 39300 | 39300 | 39000 | 4319 |
| 456 | 20240411 | 111500 | 18424159550 | 39300 | 39250 | 39300 | 39250 | 549 |
| 457 | 20240411 | 111400 | 18402585250 | 39300 | 39400 | 39400 | 39250 | 1439 |
| 458 | 20240411 | 111300 | 18345988750 | 39350 | 39400 | 39400 | 39300 | 815 |
| 459 | 20240411 | 111200 | 18313906700 | 39400 | 39200 | 39400 | 39150 | 7873 |
| 460 | 20240411 | 111100 | 18004953350 | 39200 | 39150 | 39200 | 39150 | 345 |
| 461 | 20240411 | 111000 | 17991434200 | 39150 | 39100 | 39150 | 39050 | 650 |
| 462 | 20240411 | 110900 | 17966014050 | 39000 | 39100 | 39150 | 39000 | 1217 |
| 463 | 20240411 | 110800 | 17918500350 | 39050 | 39050 | 39150 | 39000 | 234 |
| 464 | 20240411 | 110700 | 17909358500 | 39050 | 38900 | 39150 | 38850 | 518 |
| 465 | 20240411 | 110600 | 17889162700 | 38900 | 39200 | 39250 | 38900 | 2397 |
| 466 | 20240411 | 110500 | 17795572050 | 39200 | 39500 | 39500 | 39150 | 1574 |
| 467 | 20240411 | 110400 | 17733764250 | 39500 | 39450 | 39500 | 39200 | 1336 |
| 468 | 20240411 | 110300 | 17681170000 | 39500 | 39400 | 39550 | 39400 | 3995 |
| 469 | 20240411 | 110200 | 17523483050 | 39400 | 39200 | 39450 | 39150 | 4341 |
| 470 | 20240411 | 110100 | 17352729200 | 39150 | 39200 | 39200 | 39000 | 577 |
| 471 | 20240411 | 110000 | 17330167600 | 39200 | 39150 | 39200 | 39100 | 1024 |
| 472 | 20240411 | 105900 | 17290066050 | 39100 | 39050 | 39150 | 39000 | 382 |
| 473 | 20240411 | 105800 | 17275133850 | 39150 | 38750 | 39200 | 38700 | 2892 |
| 474 | 20240411 | 105700 | 17161937050 | 38700 | 38800 | 39200 | 38600 | 4939 |
| 475 | 20240411 | 105600 | 16969822950 | 38800 | 39050 | 39050 | 38800 | 1006 |
| 476 | 20240411 | 105500 | 16930629150 | 39050 | 38900 | 39050 | 38800 | 489 |
| 477 | 20240411 | 105400 | 16911594500 | 38900 | 38900 | 38900 | 38800 | 260 |
| 478 | 20240411 | 105300 | 16901482650 | 38900 | 38850 | 38900 | 38650 | 1976 |
| 479 | 20240411 | 105200 | 16824879650 | 38850 | 39050 | 39050 | 38850 | 1375 |
| 480 | 20240411 | 105100 | 16771341800 | 39050 | 39000 | 39200 | 39000 | 3397 |
| 481 | 20240411 | 105000 | 16638558300 | 39000 | 38950 | 39050 | 38850 | 842 |
| 482 | 20240411 | 104900 | 16605744350 | 38900 | 39000 | 39050 | 38900 | 649 |
| 483 | 20240411 | 104800 | 16580452400 | 39000 | 39000 | 39150 | 38800 | 909 |
| 484 | 20240411 | 104700 | 16544969200 | 38950 | 38950 | 39000 | 38750 | 2864 |
| 485 | 20240411 | 104600 | 16433452050 | 39050 | 39000 | 39100 | 38950 | 449 |
| 486 | 20240411 | 104500 | 16415939050 | 39100 | 39150 | 39150 | 39000 | 1096 |
| 487 | 20240411 | 104400 | 16373138850 | 39150 | 39050 | 39150 | 38550 | 3008 |
| 488 | 20240411 | 104300 | 16255793250 | 39050 | 39050 | 39250 | 38900 | 750 |
| 489 | 20240411 | 104200 | 16226506650 | 39350 | 38850 | 39350 | 38850 | 2229 |
| 490 | 20240411 | 104100 | 16139318600 | 38850 | 39000 | 39500 | 38550 | 8936 |
| 491 | 20240411 | 104000 | 15789109650 | 39000 | 38550 | 39000 | 38400 | 7911 |
| 492 | 20240411 | 103900 | 15481981650 | 38550 | 38550 | 38550 | 38400 | 254 |
| 493 | 20240411 | 103800 | 15472193200 | 38400 | 38550 | 38600 | 38400 | 1087 |
| 494 | 20240411 | 103700 | 15430378550 | 38550 | 38400 | 38550 | 38350 | 1137 |
| 495 | 20240411 | 103600 | 15386687550 | 38450 | 38650 | 38650 | 38400 | 1031 |
| 496 | 20240411 | 103500 | 15347003400 | 38650 | 38600 | 38700 | 38550 | 2387 |
| 497 | 20240411 | 103400 | 15254660850 | 38600 | 38550 | 38750 | 38500 | 3231 |
| 498 | 20240411 | 103300 | 15129618600 | 38500 | 38400 | 38500 | 38200 | 3421 |
| 499 | 20240411 | 103200 | 14998379550 | 38450 | 38750 | 38850 | 38450 | 5591 |
| 500 | 20240411 | 103100 | 14782581250 | 38800 | 39250 | 39300 | 38750 | 11327 |
| 501 | 20240411 | 103000 | 14339970200 | 39250 | 39500 | 39600 | 38950 | 13164 |
| 502 | 20240411 | 102900 | 13822336550 | 39500 | 39100 | 39500 | 38950 | 9962 |
| 503 | 20240411 | 102800 | 13431339750 | 39100 | 39000 | 39150 | 38550 | 14699 |
| 504 | 20240411 | 102700 | 12859957000 | 39150 | 38650 | 39450 | 38600 | 21349 |
| 505 | 20240411 | 102600 | 12025725150 | 38650 | 38300 | 38650 | 38300 | 2750 |
| 506 | 20240411 | 102500 | 11919772150 | 38350 | 38450 | 38500 | 38300 | 3879 |
| 507 | 20240411 | 102400 | 11770676650 | 38450 | 38100 | 38450 | 38100 | 4659 |
| 508 | 20240411 | 102300 | 11592213600 | 38050 | 38200 | 38200 | 37950 | 1217 |
| 509 | 20240411 | 102200 | 11545834800 | 38200 | 38100 | 38200 | 38100 | 3724 |
| 510 | 20240411 | 102100 | 11403650150 | 38100 | 38050 | 38100 | 38000 | 1443 |
| 511 | 20240411 | 102000 | 11348737950 | 38050 | 38000 | 38050 | 37950 | 1969 |
| 512 | 20240411 | 101900 | 11273917400 | 37950 | 38000 | 38000 | 37900 | 1448 |
| 513 | 20240411 | 101800 | 11218957600 | 38000 | 37950 | 38000 | 37950 | 2479 |
| 514 | 20240411 | 101700 | 11124820100 | 37950 | 37900 | 37950 | 37900 | 1587 |
| 515 | 20240411 | 101600 | 11064656150 | 37850 | 37750 | 37900 | 37750 | 1609 |
| 516 | 20240411 | 101500 | 11003788250 | 37750 | 37800 | 37800 | 37750 | 230 |
| 517 | 20240411 | 101400 | 10995095800 | 37800 | 37600 | 37800 | 37600 | 1500 |
| 518 | 20240411 | 101300 | 10938495750 | 37600 | 37600 | 37600 | 37550 | 320 |
| 519 | 20240411 | 101200 | 10926466550 | 37500 | 37700 | 37700 | 37500 | 731 |
| 520 | 20240411 | 101100 | 10899003250 | 37700 | 37700 | 37750 | 37500 | 166 |
| 521 | 20240411 | 101000 | 10892751900 | 37750 | 37700 | 37800 | 37650 | 655 |
| 522 | 20240411 | 100900 | 10868040900 | 37650 | 37650 | 37700 | 37550 | 485 |
| 523 | 20240411 | 100800 | 10849772650 | 37700 | 37800 | 37850 | 37500 | 389 |
| 524 | 20240411 | 100700 | 10835133100 | 37800 | 37700 | 37850 | 37700 | 1018 |
| 525 | 20240411 | 100600 | 10796689300 | 37700 | 37700 | 37800 | 37700 | 1421 |
| 526 | 20240411 | 100500 | 10743043350 | 37650 | 37500 | 37650 | 37450 | 1299 |
| 527 | 20240411 | 100400 | 10694170450 | 37650 | 37550 | 37650 | 37550 | 1258 |
| 528 | 20240411 | 100300 | 10646887700 | 37450 | 37700 | 37700 | 37450 | 1033 |
| 529 | 20240411 | 100200 | 10608054750 | 37650 | 37600 | 37800 | 37600 | 3571 |
| 530 | 20240411 | 100100 | 10473499700 | 37600 | 37450 | 37600 | 37400 | 3670 |
| 531 | 20240411 | 100000 | 10335929700 | 37350 | 37300 | 37450 | 37300 | 1868 |
| 532 | 20240411 | 095900 | 10266097150 | 37300 | 37300 | 37300 | 37100 | 290 |
| 533 | 20240411 | 095800 | 10255299050 | 37350 | 37350 | 37350 | 37250 | 393 |
| 534 | 20240411 | 095700 | 10240626600 | 37350 | 37100 | 37350 | 37100 | 3696 |
| 535 | 20240411 | 095600 | 10103255950 | 37200 | 37200 | 37200 | 37150 | 804 |
| 536 | 20240411 | 095500 | 10073383500 | 37200 | 37200 | 37200 | 37100 | 558 |
| 537 | 20240411 | 095400 | 10052656700 | 37200 | 37400 | 37400 | 37050 | 769 |
| 538 | 20240411 | 095300 | 10024025600 | 37400 | 37350 | 37400 | 37300 | 1013 |
| 539 | 20240411 | 095200 | 9986186300 | 37400 | 37200 | 37400 | 37200 | 4106 |
| 540 | 20240411 | 095100 | 9833113650 | 37200 | 37100 | 37200 | 36900 | 377 |
| 541 | 20240411 | 095000 | 9819131500 | 37100 | 37100 | 37100 | 37000 | 1345 |
| 542 | 20240411 | 094900 | 9769296250 | 37100 | 37100 | 37250 | 37050 | 1536 |
| 543 | 20240411 | 094800 | 9712282050 | 37050 | 36900 | 37100 | 36850 | 2585 |
| 544 | 20240411 | 094700 | 9616644050 | 36900 | 36800 | 36900 | 36750 | 1994 |
| 545 | 20240411 | 094600 | 9543156600 | 36850 | 36850 | 36900 | 36800 | 327 |
| 546 | 20240411 | 094500 | 9531118750 | 36950 | 36800 | 36950 | 36750 | 1368 |
| 547 | 20240411 | 094400 | 9480791750 | 36850 | 37000 | 37000 | 36750 | 797 |
| 548 | 20240411 | 094300 | 9451424650 | 37000 | 36950 | 37000 | 36800 | 530 |
| 549 | 20240411 | 094200 | 9431838800 | 37000 | 37150 | 37150 | 36750 | 1208 |
| 550 | 20240411 | 094100 | 9387195600 | 37150 | 37300 | 37300 | 37050 | 3136 |
| 551 | 20240411 | 094000 | 9270658450 | 37300 | 36950 | 37300 | 36950 | 4285 |
| 552 | 20240411 | 093900 | 9111582350 | 37000 | 37050 | 37100 | 36950 | 1407 |
| 553 | 20240411 | 093800 | 9059500600 | 37100 | 37000 | 37200 | 37000 | 2556 |
| 554 | 20240411 | 093700 | 8964679200 | 37000 | 36750 | 37000 | 36700 | 2405 |
| 555 | 20240411 | 093600 | 8875893100 | 36800 | 36750 | 36800 | 36700 | 1013 |
| 556 | 20240411 | 093500 | 8838668500 | 36800 | 36850 | 36900 | 36750 | 1841 |
| 557 | 20240411 | 093400 | 8770868150 | 36850 | 36850 | 36900 | 36700 | 1595 |
| 558 | 20240411 | 093300 | 8712103250 | 36850 | 36400 | 36850 | 36350 | 6083 |
| 559 | 20240411 | 093200 | 8488824150 | 36600 | 36350 | 36650 | 36350 | 1214 |
| 560 | 20240411 | 093100 | 8444460900 | 36400 | 36550 | 36600 | 36350 | 2669 |
| 561 | 20240411 | 093000 | 8347122900 | 36550 | 36500 | 36550 | 36500 | 509 |
| 562 | 20240411 | 092900 | 8328527550 | 36500 | 36350 | 36550 | 36350 | 620 |
| 563 | 20240411 | 092800 | 8305919950 | 36350 | 36500 | 36600 | 36350 | 3452 |
| 564 | 20240411 | 092700 | 8179958450 | 36550 | 36450 | 36550 | 36350 | 1576 |
| 565 | 20240411 | 092600 | 8122479800 | 36500 | 36450 | 36500 | 36300 | 3352 |
| 566 | 20240411 | 092500 | 8000529650 | 36450 | 36250 | 36450 | 36250 | 2102 |
| 567 | 20240411 | 092400 | 7924081600 | 36250 | 35900 | 36350 | 35850 | 3288 |
| 568 | 20240411 | 092300 | 7805074050 | 35850 | 35800 | 35900 | 35800 | 932 |
| 569 | 20240411 | 092200 | 7771697550 | 35800 | 35700 | 35800 | 35650 | 1478 |
| 570 | 20240411 | 092100 | 7718897250 | 35700 | 35900 | 35900 | 35700 | 2572 |
| 571 | 20240411 | 092000 | 7626985800 | 35850 | 36250 | 36400 | 35700 | 5500 |
| 572 | 20240411 | 091900 | 7428725850 | 36250 | 36100 | 36300 | 36100 | 4174 |
| 573 | 20240411 | 091800 | 7277646600 | 36150 | 36200 | 36300 | 35950 | 7369 |
| 574 | 20240411 | 091700 | 7010924250 | 36200 | 35950 | 36200 | 35900 | 8013 |
| 575 | 20240411 | 091600 | 6722077600 | 36000 | 35600 | 36250 | 35600 | 13902 |
| 576 | 20240411 | 091500 | 6221813650 | 35600 | 35400 | 35650 | 35400 | 6401 |
| 577 | 20240411 | 091400 | 5994332750 | 35400 | 35250 | 35650 | 35250 | 9904 |
| 578 | 20240411 | 091300 | 5642781350 | 35250 | 34800 | 35300 | 34800 | 7265 |
| 579 | 20240411 | 091200 | 5388745600 | 34950 | 34750 | 35250 | 34650 | 18324 |
| 580 | 20240411 | 091100 | 4748731350 | 34800 | 34900 | 34900 | 34750 | 9267 |
| 581 | 20240411 | 091000 | 4425920450 | 34750 | 35400 | 35450 | 34600 | 25271 |
| 582 | 20240411 | 090900 | 3541587450 | 35400 | 35350 | 35500 | 35200 | 7928 |
| 583 | 20240411 | 090800 | 3261633650 | 35350 | 35750 | 35950 | 35350 | 8274 |
| 584 | 20240411 | 090700 | 2967396400 | 35750 | 36050 | 36050 | 35300 | 16610 |
| 585 | 20240411 | 090600 | 2374205000 | 36050 | 36050 | 36300 | 35900 | 7451 |
| 586 | 20240411 | 090500 | 2105719800 | 36300 | 36400 | 36400 | 35950 | 8385 |
| 587 | 20240411 | 090400 | 1802698600 | 36350 | 36100 | 36450 | 35900 | 6284 |
| 588 | 20240411 | 090300 | 1575836200 | 36100 | 36850 | 36850 | 36100 | 17676 |
| 589 | 20240411 | 090200 | 933103700 | 36850 | 37000 | 37150 | 36800 | 5567 |
| 590 | 20240411 | 090100 | 727492900 | 37150 | 37450 | 37450 | 36500 | 10829 |
| 591 | 20240411 | 090000 | 327771050 | 37450 | 38000 | 38050 | 37350 | 8628 |